Dark

META20271217C520
META Dec 17 2027 520.00 Call (META271217C00520000)
option OPRA

EOD

Jul 23, 2026

185.00-10.628%(-22.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	185.0000	185.0000	185.0000	185.0000	-10.628%	1	256	0.000%
2026-07-17	207.0000	207.0000	207.0000	207.0000	-14.381%	1	255	-10.628%
2026-07-15	246.0000	246.0000	241.7700	241.7700	+4.662%	2	254	-23.481%
2026-07-10	232.5200	232.5200	231.0000	231.0000	+41.224%	2	255	-19.913%
2026-07-09	163.5700	163.5700	163.5700	163.5700	-13.911%	1	257	+13.101%
2026-07-07	190.0000	190.0000	190.0000	190.0000	+13.772%	1	257	-2.632%
2026-07-06	167.0000	167.0000	167.0000	167.0000	+4.375%	1	258	+10.778%
2026-07-02	160.0000	160.0000	160.0000	160.0000	-14.356%	1	257	+15.625%
2026-07-01	185.6000	190.1300	185.6000	186.8200	+35.377%	4	257	-0.974%
2026-06-30	141.3400	141.3400	138.0000	138.0000	-3.090%	2	259	+34.058%
2026-06-29	145.1500	145.1500	142.4000	142.4000	+0.993%	2	259	+29.916%
2026-06-24	140.0000	141.0000	140.0000	141.0000	-3.292%	2	258	+31.206%
2026-06-23	145.3300	145.8000	145.3300	145.8000	+0.103%	31	257	+26.886%
2026-06-22	145.6500	145.6500	145.6500	145.6500	-7.746%	10	253	+27.017%
2026-06-17	157.8800	157.8800	157.8800	157.8800	-6.938%	1	243	+17.178%
2026-06-15	166.5000	169.6500	166.5000	169.6500	+18.487%	5	243	+9.048%
2026-06-11	145.0000	145.7400	143.1800	143.1800	-16.997%	4	243	+29.208%
2026-06-05	172.5000	172.5000	172.5000	172.5000	0.000%	1	239	+7.246%
2026-05-19	172.5000	172.5000	172.5000	172.5000	+1.920%	1	239	+7.246%
2026-05-11	173.0000	173.0000	169.2500	169.2500	-9.878%	37	239	+9.306%
2026-05-07	187.8000	187.8000	187.8000	187.8000	+8.230%	1	240	-1.491%
2026-05-05	173.5200	173.5200	173.5200	173.5200	-27.154%	1	239	+6.616%
2026-04-27	244.2000	244.2000	238.2000	238.2000	+4.474%	3	238	-22.334%
2026-04-23	228.0000	228.0000	228.0000	228.0000	-3.369%	3	239	-18.860%
2026-04-15	237.6000	237.6000	235.9500	235.9500	+21.580%	2	242	-21.594%
2026-04-08	177.2500	194.5400	177.2500	194.0700	+13.691%	4	242	-4.674%
2026-04-01	164.4800	170.7000	164.4800	170.7000	+6.915%	3	244	+8.377%
2026-03-31	149.1900	159.6600	149.1900	159.6600	+16.745%	6	245	+15.871%
2026-03-30	136.7600	136.7600	136.7600	136.7600	+6.073%	2	245	+35.273%
2026-03-27	137.0000	141.0000	126.5500	128.9300	-9.504%	10	244	+43.489%
2026-03-26	142.4700	142.4700	142.4700	142.4700	-22.562%	1	237	+29.852%
2026-03-23	183.9800	183.9800	183.9800	183.9800	+3.721%	4	236	+0.554%
2026-03-20	177.3800	177.3800	177.3800	177.3800	-20.901%	2	232	+4.296%
2026-02-26	224.2500	224.2500	224.2500	224.2500	+6.618%	1	231	-17.503%
2026-02-18	210.3300	210.3300	210.3300	210.3300	-1.267%	1	232	-12.043%
2026-02-17	202.3500	213.0300	202.3500	213.0300	-2.717%	4	232	-13.158%
2026-02-13	218.9800	218.9800	218.9800	218.9800	-12.513%	80	288	-15.517%
2026-02-03	261.1500	261.1500	250.3000	250.3000	-6.255%	5	288	-26.089%
2026-02-02	267.0000	267.0000	267.0000	267.0000	-2.441%	1	289	-30.712%
2026-01-30	273.6800	273.6800	273.6800	273.6800	-1.023%	15	290	-32.403%
2026-01-29	285.0000	285.0000	275.0000	276.5100	+49.062%	6	305	-33.095%
2026-01-20	185.5000	185.5000	185.5000	185.5000	-5.838%	1	305	-0.270%
2026-01-15	197.0000	197.0000	197.0000	197.0000	-2.989%	2	305	-6.091%
2026-01-13	203.0700	203.0700	203.0700	203.0700	-11.651%	10	303	-8.898%
2026-01-05	229.8500	229.8500	229.8500	229.8500	+0.153%	1	303	-19.513%
2025-12-31	229.5000	229.5000	229.5000	229.5000	-2.340%	1	303	-19.390%
2025-12-30	235.0000	235.0000	235.0000	235.0000	+0.513%	1	303	-21.277%
2025-12-18	233.8000	233.8000	233.8000	233.8000	-3.754%	1	303	-20.873%
2025-12-08	242.9200	242.9200	242.9200	242.9200	+0.380%	1	302	-23.843%
2025-12-04	242.0000	242.0000	242.0000	242.0000	+8.355%	1	302	-23.554%
2025-12-02	223.3400	223.3400	223.3400	223.3400	+8.417%	2	303	-17.167%
2025-11-25	206.0000	206.0000	206.0000	206.0000	+3.258%	2	303	-10.194%
2025-11-24	199.5000	199.5000	199.5000	199.5000	+11.671%	1	301	-7.268%
2025-11-21	178.6500	178.6500	178.6500	178.6500	-7.006%	1	301	+3.554%
2025-11-20	192.1100	192.1100	192.1100	192.1100	+6.379%	1	301	-3.701%
2025-11-19	180.5900	180.5900	180.5900	180.5900	-4.787%	1	301	+2.442%
2025-11-17	197.4000	197.4000	189.6700	189.6700	-6.846%	16	301	-2.462%
2025-11-12	203.6100	203.6100	203.6100	203.6100	-1.160%	1	307	-9.140%
2025-11-07	194.3800	206.0000	194.3800	206.0000	-1.501%	2	308	-10.194%
2025-11-06	209.1400	209.1400	209.1400	209.1400	-7.049%	1	307	-11.543%
2025-11-05	215.9900	225.0000	215.9900	225.0000	+3.950%	8	308	-17.778%
2025-11-04	216.4500	216.4500	216.4500	216.4500	-13.420%	1	307	-14.530%
2025-10-30	246.0000	253.4500	241.0000	250.0000	-19.808%	4	307	-26.000%
2025-10-28	311.7500	311.7500	311.7500	311.7500	+5.929%	1	306	-40.658%
2025-10-22	294.3000	294.3000	294.3000	294.3000	+4.692%	5	306	-37.139%
2025-10-09	280.7200	281.1200	279.9000	281.1100	-11.007%	40	306	-34.189%
2025-09-25	313.0000	315.8800	313.0000	315.8800	+0.124%	20	295	-41.433%
2025-09-24	317.1000	317.1000	315.4900	315.4900	-7.503%	8	295	-41.361%
2025-09-18	335.0000	341.0800	335.0000	341.0800	+2.639%	4	302	-45.761%
2025-09-17	332.3000	332.3100	332.3000	332.3100	+6.540%	30	301	-44.329%
2025-09-10	311.9100	311.9100	311.9100	311.9100	+6.135%	1	272	-40.688%
2025-09-03	293.8800	293.8800	293.8800	293.8800	-4.600%	2	273	-37.049%
2025-08-28	308.0500	308.0500	308.0500	308.0500	-4.923%	2	272	-39.945%
2025-08-18	319.5000	324.1900	319.5000	324.0000	-4.518%	4	272	-42.901%
2025-08-13	339.3300	339.3300	339.3300	339.3300	-1.099%	2	276	-45.481%
2025-08-12	343.1000	343.1000	343.1000	343.1000	+2.602%	1	277	-46.080%
2025-08-05	334.4000	334.4000	334.4000	334.4000	+1.641%	1	278	-44.677%
2025-08-04	329.0000	329.0000	329.0000	329.0000	-2.243%	1	278	-43.769%
2025-07-31	337.5500	341.0000	336.5500	336.5500	+18.021%	10	278	-45.030%
2025-07-25	285.1600	285.1600	285.1600	285.1600	-0.294%	2	283	-35.124%
2025-07-24	286.0000	286.0000	286.0000	286.0000	+3.380%	1	285	-35.315%
2025-07-22	277.9000	278.2700	276.6500	276.6500	-2.629%	8	285	-33.129%
2025-07-21	285.4400	285.4400	282.3000	284.1200	-4.069%	4	284	-34.887%
2025-07-10	296.1700	296.1700	296.1700	296.1700	-0.963%	2	283	-37.536%
2025-07-09	299.0500	299.0500	299.0500	299.0500	+3.114%	1	283	-38.137%
2025-06-25	289.1700	290.0200	289.1700	290.0200	+8.573%	2	289	-36.211%
2025-06-20	267.1200	267.1200	267.1200	267.1200	-5.658%	2	290	-30.743%
2025-06-17	283.1400	283.1400	283.1400	283.1400	+2.364%	1	289	-34.661%
2025-06-13	276.6000	276.6000	276.6000	276.6000	-0.593%	4	288	-33.116%
2025-06-11	278.2500	278.2500	278.2500	278.2500	-1.281%	1	288	-33.513%
2025-06-10	281.8600	281.8600	281.8600	281.8600	+0.185%	15	288	-34.365%
2025-06-06	281.3400	281.3400	281.3400	281.3400	+4.997%	2	273	-34.243%
2025-06-04	267.9500	267.9500	267.9500	267.9500	+4.273%	1	275	-30.957%
2025-06-03	257.5000	257.5000	256.9700	256.9700	+13.128%	2	275	-28.007%
2025-05-23	228.8000	228.8000	227.1400	227.1500	-3.893%	12	273	-18.556%
2025-05-21	236.3500	236.3500	236.3500	236.3500	+2.130%	1	273	-21.726%
2025-05-16	231.4200	231.4200	231.4200	231.4200	-7.165%	2	272	-20.059%
2025-05-14	251.0000	251.0000	249.2800	249.2800	-0.088%	4	273	-25.786%
2025-05-13	241.1500	250.2600	241.1500	249.5000	+11.384%	14	271	-25.852%
2025-05-12	220.2200	224.0000	220.0000	224.0000	+12.073%	16	268	-17.411%
2025-05-09	199.8700	199.8700	199.8700	199.8700	+1.256%	2	269	-7.440%
2025-05-07	197.4000	197.4000	197.3900	197.3900	-1.305%	2	269	-6.277%
2025-05-02	204.2000	204.2000	200.0000	200.0000	+10.199%	4	271	-7.500%
2025-05-01	182.8200	188.0000	181.4900	181.4900	+14.962%	8	271	+1.934%
2025-04-30	155.9000	157.8700	155.9000	157.8700	-0.648%	2	269	+17.185%
2025-04-28	158.9000	158.9000	158.9000	158.9000	-0.687%	1	269	+16.425%
2025-04-25	160.0000	160.0000	160.0000	160.0000	+5.750%	2	269	+15.625%
2025-04-24	148.5000	151.3000	148.5000	151.3000	+4.525%	3	268	+22.274%
2025-04-23	150.0000	150.0000	144.0000	144.7500	+16.668%	41	266	+27.807%
2025-04-22	124.0700	124.0700	124.0700	124.0700	+1.580%	2	248	+49.109%
2025-04-21	127.4700	127.4700	117.8000	122.1400	-10.270%	35	250	+51.466%
2025-04-17	135.6300	136.1200	135.6300	136.1200	+5.080%	3	219	+35.909%
2025-04-16	137.6100	137.6100	129.5400	129.5400	-10.736%	8	219	+42.813%
2025-04-15	144.8600	145.1200	143.8400	145.1200	-6.801%	7	219	+27.481%
2025-04-14	164.1100	166.0000	154.0000	155.7100	-4.706%	17	216	+18.811%
2025-04-11	161.4000	163.4000	161.4000	163.4000	-5.522%	10	203	+13.219%
2025-04-10	164.0000	172.9500	164.0000	172.9500	-8.492%	11	202	+6.967%
2025-04-09	144.2000	189.0000	143.6700	189.0000	+33.588%	4	201	-2.116%
2025-04-08	168.4700	168.4700	141.4800	141.4800	-3.755%	6	198	+30.761%
2025-04-07	127.4500	166.1000	127.4500	147.0000	-0.156%	205	197	+25.850%
2025-04-04	141.9500	150.1500	140.4400	147.2300	-15.579%	186	81	+25.654%
2025-04-03	168.9500	174.4000	168.9500	174.4000	-12.172%	2	20	+6.078%
2025-04-01	198.0600	198.8800	198.0600	198.5700	-5.779%	19	20	-6.834%
2025-03-20	210.7500	210.7500	210.7500	210.7500	0.000%	1	1	-12.218%